Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.11 | 20.16 | 20.00 | 20.06 | 1,355,823 | -0.42(-2.03%) |
Jul 28, 2006 | 20.01 | 20.48 | 19.98 | 20.48 | 1,397,075 | +0.74(+3.77%) |
Jul 27, 2006 | 19.55 | 19.88 | 19.52 | 19.73 | 1,716,130 | +0.87(+4.61%) |
Jul 26, 2006 | 18.83 | 18.95 | 18.68 | 18.87 | 768,471 | -0.03(-0.16%) |
Jul 25, 2006 | 18.77 | 18.95 | 18.57 | 18.90 | 725,608 | +0.02(+0.13%) |
Jul 24, 2006 | 18.43 | 18.87 | 18.43 | 18.87 | 1,435,909 | +0.71(+3.93%) |
Jul 21, 2006 | 18.32 | 18.36 | 18.06 | 18.16 | 1,292,334 | -0.14(-0.78%) |
Jul 20, 2006 | 18.56 | 18.59 | 18.30 | 18.30 | 663,409 | -0.18(-0.97%) |
Jul 19, 2006 | 17.93 | 18.48 | 17.93 | 18.48 | 1,296,685 | +0.83(+4.67%) |
Jul 18, 2006 | 17.66 | 17.69 | 17.43 | 17.66 | 701,438 | +0.12(+0.71%) |
Jul 17, 2006 | 17.53 | 17.64 | 17.47 | 17.53 | 873,856 | +0.19(+1.11%) |
Jul 14, 2006 | 17.51 | 17.56 | 17.25 | 17.34 | 1,238,353 | -0.03(-0.18%) |
Jul 13, 2006 | 17.87 | 17.87 | 17.35 | 17.37 | 1,620,413 | -0.70(-3.85%) |
Jul 12, 2006 | 18.09 | 18.28 | 18.07 | 18.07 | 688,708 | -0.18(-0.99%) |
Jul 11, 2006 | 18.13 | 18.25 | 17.98 | 18.25 | 777,656 | +0.04(+0.20%) |
Jul 10, 2006 | 18.30 | 18.37 | 18.15 | 18.21 | 736,888 | +0.34(+1.91%) |
Jul 07, 2006 | 18.19 | 18.19 | 17.86 | 17.87 | 695,637 | -0.32(-1.77%) |
Jul 06, 2006 | 18.29 | 18.29 | 18.09 | 18.19 | 710,300 | +0.65(+3.68%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.51 | 17.54 | 742,689 | -0.61(-3.35%) |
Jul 03, 2006 | 17.81 | 18.15 | 17.80 | 18.15 | 386,733 | +0.40(+2.24%) |
Jun 30, 2006 | 17.75 | 17.87 | 17.63 | 17.75 | 518,223 | +0.25(+1.45%) |
Jun 29, 2006 | 17.02 | 17.53 | 16.93 | 17.50 | 1,350,828 | +0.62(+3.68%) |
Jun 28, 2006 | 16.94 | 16.94 | 16.73 | 16.88 | 1,489,730 | +0.07(+0.41%) |
Jun 27, 2006 | 17.07 | 17.11 | 16.80 | 16.81 | 545,777 | -0.16(-0.95%) |
Jun 26, 2006 | 16.97 | 17.05 | 16.85 | 16.97 | 380,449 | +0.22(+1.30%) |
Jun 23, 2006 | 16.81 | 16.87 | 16.72 | 16.76 | 539,332 | -0.11(-0.66%) |
Jun 22, 2006 | 16.92 | 16.99 | 16.73 | 16.87 | 641,172 | -0.05(-0.29%) |
Jun 21, 2006 | 16.66 | 17.05 | 16.64 | 16.92 | 1,410,610 | +0.33(+1.98%) |
Jun 20, 2006 | 16.37 | 16.64 | 16.34 | 16.59 | 1,107,025 | +0.16(+0.98%) |
Jun 19, 2006 | 16.82 | 16.82 | 16.40 | 16.43 | 940,246 | -0.39(-2.32%) |
Jun 16, 2006 | 16.76 | 16.84 | 16.60 | 16.82 | 870,634 | +0.19(+1.12%) |
Jun 15, 2006 | 16.14 | 16.63 | 16.14 | 16.63 | 1,123,622 | +0.63(+3.96%) |
Jun 14, 2006 | 15.73 | 16.09 | 15.61 | 16.00 | 1,952,843 | +0.63(+4.12%) |
Jun 13, 2006 | 15.70 | 15.82 | 15.15 | 15.37 | 2,115,110 | -0.79(-4.88%) |
Jun 12, 2006 | 16.51 | 16.63 | 16.15 | 16.15 | 1,558,536 | -0.03(-0.19%) |
Jun 09, 2006 | 16.32 | 16.47 | 16.15 | 16.18 | 1,170,191 | +0.19(+1.16%) |
Jun 08, 2006 | 16.07 | 16.07 | 15.59 | 16.00 | 1,752,870 | -0.52(-3.16%) |
Jun 07, 2006 | 16.76 | 16.90 | 16.52 | 16.52 | 786,680 | -0.23(-1.37%) |
Jun 06, 2006 | 16.82 | 16.86 | 16.56 | 16.75 | 1,123,944 | +0.12(+0.71%) |
Jun 05, 2006 | 16.97 | 17.05 | 16.60 | 16.63 | 867,894 | -0.27(-1.58%) |
Jun 02, 2006 | 16.76 | 16.94 | 16.66 | 16.90 | 1,334,553 | +0.42(+2.56%) |
Jun 01, 2006 | 16.14 | 16.48 | 16.04 | 16.48 | 1,276,220 | +0.43(+2.71%) |
May 31, 2006 | 15.92 | 16.10 | 15.86 | 16.04 | 1,135,385 | +0.21(+1.33%) |
May 30, 2006 | 16.35 | 16.35 | 15.82 | 15.83 | 1,046,920 | -0.69(-4.17%) |
May 26, 2006 | 16.36 | 16.52 | 16.34 | 16.52 | 1,204,030 | +0.07(+0.45%) |
May 25, 2006 | 16.04 | 16.50 | 16.02 | 16.45 | 1,523,247 | +0.56(+3.52%) |
May 24, 2006 | 16.14 | 16.29 | 15.70 | 15.89 | 2,079,821 | -0.72(-4.33%) |
May 23, 2006 | 16.45 | 16.79 | 16.45 | 16.61 | 1,494,080 | +0.58(+3.60%) |
May 22, 2006 | 15.98 | 16.09 | 15.82 | 16.03 | 2,420,630 | -1.14(-6.62%) |
May 19, 2006 | 17.38 | 17.38 | 16.93 | 17.17 | 692,414 | +0.14(+0.84%) |
May 18, 2006 | 17.07 | 17.35 | 17.01 | 17.02 | 889,487 | +0.11(+0.66%) |
May 17, 2006 | 17.58 | 17.68 | 16.85 | 16.91 | 1,566,110 | -0.61(-3.51%) |
May 16, 2006 | 17.21 | 17.58 | 17.20 | 17.53 | 1,235,452 | +0.35(+2.06%) |
May 15, 2006 | 16.88 | 17.28 | 16.85 | 17.17 | 1,354,856 | -0.32(-1.81%) |
May 12, 2006 | 17.84 | 17.90 | 17.46 | 17.49 | 1,095,261 | -0.54(-2.99%) |
May 11, 2006 | 18.37 | 18.37 | 17.97 | 18.03 | 996,000 | -0.10(-0.55%) |
May 10, 2006 | 18.30 | 18.39 | 18.06 | 18.13 | 1,230,618 | -0.63(-3.37%) |
May 09, 2006 | 18.83 | 18.83 | 18.64 | 18.76 | 1,234,324 | -0.43(-2.26%) |
May 08, 2006 | 18.68 | 19.24 | 18.62 | 19.19 | 1,542,583 | +0.75(+4.07%) |
May 05, 2006 | 18.34 | 18.48 | 18.20 | 18.44 | 1,134,579 | +0.11(+0.58%) |
May 04, 2006 | 17.92 | 18.34 | 17.92 | 18.34 | 637,627 | +0.54(+3.03%) |
May 03, 2006 | 18.00 | 18.00 | 17.68 | 17.80 | 711,267 | -0.29(-1.58%) |
May 02, 2006 | 18.00 | 18.09 | 17.92 | 18.08 | 718,841 | +0.03(+0.17%) |
May 01, 2006 | 17.93 | 18.21 | 17.93 | 18.05 | 415,416 | +0.14(+0.80%) |
Apr 28, 2006 | 17.90 | 17.94 | 17.71 | 17.91 | 1,381,283 | +0.01(+0.03%) |
Apr 27, 2006 | 18.23 | 18.31 | 17.85 | 17.90 | 1,216,599 | -0.52(-2.83%) |
Apr 26, 2006 | 18.36 | 18.43 | 18.28 | 18.43 | 903,345 | +0.48(+2.70%) |
Apr 25, 2006 | 17.81 | 18.03 | 17.78 | 17.94 | 1,085,432 | -0.05(-0.28%) |
Apr 24, 2006 | 18.25 | 18.26 | 17.97 | 17.99 | 1,136,996 | -0.57(-3.08%) |
Apr 21, 2006 | 18.52 | 18.59 | 18.44 | 18.56 | 1,179,859 | +0.20(+1.08%) |
Apr 20, 2006 | 18.63 | 18.68 | 18.12 | 18.36 | 2,106,086 | -0.27(-1.43%) |
Apr 19, 2006 | 18.79 | 18.79 | 18.52 | 18.63 | 1,351,795 | -0.16(-0.83%) |
Apr 18, 2006 | 18.25 | 18.80 | 18.25 | 18.79 | 1,117,821 | +0.69(+3.81%) |
Apr 17, 2006 | 18.06 | 18.14 | 18.05 | 18.10 | 1,254,628 | +0.24(+1.32%) |
Apr 13, 2006 | 17.82 | 17.92 | 17.73 | 17.86 | 525,313 | +0.04(+0.24%) |
Apr 12, 2006 | 17.59 | 17.86 | 17.57 | 17.82 | 1,078,181 | +0.02(+0.10%) |
Apr 11, 2006 | 18.28 | 18.36 | 17.78 | 17.80 | 1,785,420 | -0.59(-3.21%) |
Apr 10, 2006 | 18.25 | 18.39 | 18.16 | 18.39 | 1,799,922 | +0.46(+2.56%) |
Apr 07, 2006 | 18.15 | 18.15 | 17.84 | 17.93 | 1,189,689 | -0.01(-0.03%) |
Apr 06, 2006 | 17.70 | 17.94 | 17.69 | 17.93 | 2,066,607 | +0.67(+3.88%) |
Apr 05, 2006 | 17.22 | 17.29 | 17.20 | 17.26 | 1,034,029 | +0.04(+0.25%) |
Apr 04, 2006 | 17.05 | 17.22 | 17.00 | 17.22 | 1,838,112 | +0.25(+1.46%) |
Apr 03, 2006 | 16.90 | 17.08 | 16.84 | 16.97 | 1,377,255 | +0.50(+3.05%) |
Mar 31, 2006 | 16.70 | 16.70 | 16.32 | 16.47 | 800,860 | -0.23(-1.37%) |
Mar 30, 2006 | 16.72 | 16.81 | 16.60 | 16.70 | 939,440 | +0.14(+0.86%) |
Mar 29, 2006 | 16.27 | 16.56 | 16.24 | 16.56 | 1,257,851 | +0.25(+1.52%) |
Mar 28, 2006 | 16.22 | 16.50 | 16.18 | 16.31 | 1,760,282 | +0.47(+2.94%) |
Mar 27, 2006 | 15.73 | 15.99 | 15.73 | 15.84 | 1,121,205 | +0.29(+1.84%) |
Mar 24, 2006 | 15.43 | 15.63 | 15.33 | 15.56 | 751,391 | +0.14(+0.93%) |
Mar 23, 2006 | 15.45 | 15.51 | 15.32 | 15.42 | 432,497 | -0.06(-0.36%) |
Mar 22, 2006 | 15.39 | 15.51 | 15.34 | 15.47 | 933,478 | -0.08(-0.52%) |
Mar 21, 2006 | 15.62 | 15.71 | 15.52 | 15.55 | 1,014,531 | -0.10(-0.63%) |
Mar 20, 2006 | 15.55 | 15.81 | 15.51 | 15.65 | 1,247,377 | +0.32(+2.11%) |
Mar 17, 2006 | 15.32 | 15.42 | 15.28 | 15.33 | 885,136 | +0.18(+1.19%) |
Mar 16, 2006 | 15.31 | 15.46 | 15.14 | 15.15 | 1,766,083 | +0.00(+0.00%) |
Mar 15, 2006 | 15.06 | 15.19 | 15.02 | 15.15 | 967,962 | +0.31(+2.09%) |
Mar 14, 2006 | 14.28 | 14.85 | 14.28 | 14.84 | 987,620 | +0.29(+1.96%) |
Mar 13, 2006 | 14.43 | 14.66 | 14.42 | 14.55 | 915,108 | +0.20(+1.43%) |
Mar 10, 2006 | 14.30 | 14.35 | 14.24 | 14.35 | 757,675 | +0.00(+0.00%) |
Mar 09, 2006 | 14.45 | 14.55 | 14.32 | 14.35 | 810,690 | -0.12(-0.82%) |
Mar 08, 2006 | 14.37 | 14.54 | 14.30 | 14.47 | 1,301,358 | -0.11(-0.72%) |
Mar 07, 2006 | 14.52 | 14.61 | 14.45 | 14.57 | 706,755 | -0.33(-2.21%) |
Mar 06, 2006 | 14.94 | 15.01 | 14.88 | 14.90 | 671,143 | -0.01(-0.04%) |
Mar 03, 2006 | 14.89 | 14.99 | 14.81 | 14.91 | 698,376 | -0.21(-1.40%) |
Mar 02, 2006 | 15.01 | 15.12 | 14.92 | 15.12 | 439,103 | +0.09(+0.62%) |
Mar 01, 2006 | 14.96 | 15.05 | 14.93 | 15.02 | 457,634 | -0.01(-0.08%) |
Feb 28, 2006 | 15.30 | 15.23 | 15.01 | 15.04 | 541,749 | -0.27(-1.74%) |
Feb 27, 2006 | 15.27 | 15.34 | 15.22 | 15.30 | 522,412 | +0.10(+0.65%) |
Feb 24, 2006 | 15.20 | 15.28 | 15.14 | 15.20 | 544,327 | -0.04(-0.28%) |
Feb 23, 2006 | 15.20 | 15.28 | 15.16 | 15.25 | 848,880 | +0.09(+0.57%) |
Feb 22, 2006 | 15.05 | 15.20 | 14.99 | 15.16 | 867,733 | +0.20(+1.33%) |
Feb 21, 2006 | 14.89 | 15.02 | 14.89 | 14.96 | 1,312,477 | +0.25(+1.69%) |
Feb 17, 2006 | 14.64 | 14.77 | 14.59 | 14.71 | 887,231 | -0.02(-0.13%) |
Feb 16, 2006 | 14.64 | 14.79 | 14.60 | 14.73 | 543,199 | +0.14(+0.98%) |
Feb 15, 2006 | 14.51 | 14.64 | 14.49 | 14.59 | 323,244 | -0.06(-0.38%) |
Feb 14, 2006 | 14.40 | 14.66 | 14.40 | 14.65 | 819,230 | +0.48(+3.42%) |
Feb 13, 2006 | 14.34 | 14.34 | 14.09 | 14.16 | 1,048,531 | -0.33(-2.27%) |
Feb 10, 2006 | 14.57 | 14.57 | 14.39 | 14.49 | 756,064 | -0.06(-0.38%) |
Feb 09, 2006 | 14.58 | 14.61 | 14.52 | 14.55 | 608,622 | -0.04(-0.26%) |
Feb 08, 2006 | 14.50 | 14.60 | 14.37 | 14.58 | 800,860 | +0.14(+0.94%) |
Feb 07, 2006 | 14.60 | 14.74 | 14.39 | 14.45 | 1,101,868 | -0.55(-3.64%) |
Feb 06, 2006 | 14.91 | 14.99 | 14.84 | 14.99 | 1,013,242 | +0.34(+2.29%) |
Feb 03, 2006 | 14.80 | 14.83 | 14.43 | 14.66 | 1,058,038 | -0.37(-2.48%) |
Feb 02, 2006 | 15.22 | 15.24 | 15.00 | 15.03 | 489,862 | -0.25(-1.62%) |
Feb 01, 2006 | 15.27 | 15.29 | 15.15 | 15.28 | 479,549 | +0.01(+0.08%) |
Jan 31, 2006 | 15.20 | 15.30 | 15.17 | 15.27 | 470,687 | +0.03(+0.20%) |
Jan 30, 2006 | 15.36 | 15.40 | 15.20 | 15.24 | 536,431 | -0.06(-0.36%) |
Jan 27, 2006 | 15.11 | 15.35 | 15.11 | 15.29 | 795,059 | +0.29(+1.90%) |
Jan 26, 2006 | 14.87 | 15.02 | 14.80 | 15.01 | 556,090 | +0.08(+0.54%) |
Jan 25, 2006 | 15.02 | 15.02 | 14.91 | 14.93 | 779,107 | +0.02(+0.17%) |
Jan 24, 2006 | 14.95 | 15.05 | 14.86 | 14.90 | 693,864 | -0.03(-0.21%) |
Jan 23, 2006 | 15.02 | 15.03 | 14.80 | 14.93 | 791,514 | -0.06(-0.37%) |
Jan 20, 2006 | 15.36 | 15.38 | 14.96 | 14.99 | 784,424 | -0.28(-1.83%) |
Jan 19, 2006 | 15.17 | 15.30 | 15.16 | 15.27 | 780,557 | +0.37(+2.46%) |
Jan 18, 2006 | 14.65 | 14.91 | 14.59 | 14.90 | 1,396,108 | -0.15(-0.99%) |
Jan 17, 2006 | 15.35 | 15.35 | 15.02 | 15.05 | 1,831,183 | -0.61(-3.92%) |
Jan 13, 2006 | 15.58 | 15.69 | 15.58 | 15.66 | 526,280 | +0.22(+1.41%) |
Jan 12, 2006 | 15.60 | 15.60 | 15.42 | 15.45 | 671,627 | -0.06(-0.40%) |
Jan 11, 2006 | 15.39 | 15.51 | 15.33 | 15.51 | 988,587 | +0.42(+2.80%) |
Jan 10, 2006 | 15.35 | 15.36 | 15.08 | 15.09 | 1,638,783 | -0.50(-3.22%) |
Jan 09, 2006 | 16.55 | 16.67 | 15.24 | 15.59 | 1,551,124 | +0.36(+2.36%) |
Jan 06, 2006 | 15.28 | 15.50 | 15.14 | 15.23 | 2,120,911 | -0.26(-1.68%) |
Jan 05, 2006 | 15.38 | 15.55 | 15.38 | 15.49 | 605,238 | +0.10(+0.65%) |
Jan 04, 2006 | 15.28 | 15.50 | 15.28 | 15.39 | 904,473 | +0.25(+1.64%) |
Jan 03, 2006 | 14.96 | 15.17 | 14.95 | 15.14 | 1,054,493 | +0.22(+1.50%) |
Dec 30, 2005 | 14.77 | 14.99 | 14.77 | 14.92 | 1,090,427 | -0.24(-1.56%) |
Dec 29, 2005 | 15.20 | 15.25 | 15.11 | 15.15 | 606,043 | -0.24(-1.53%) |
Dec 28, 2005 | 15.40 | 15.42 | 15.30 | 15.39 | 466,497 | -0.28(-1.78%) |
Dec 27, 2005 | 15.79 | 15.86 | 15.61 | 15.67 | 526,924 | -0.14(-0.90%) |
Dec 23, 2005 | 15.73 | 15.84 | 15.71 | 15.81 | 527,730 | +0.11(+0.67%) |
Dec 22, 2005 | 15.72 | 15.73 | 15.67 | 15.71 | 515,161 | -0.09(-0.55%) |
Dec 21, 2005 | 15.68 | 15.82 | 15.68 | 15.79 | 566,081 | +0.21(+1.35%) |
Dec 20, 2005 | 15.58 | 15.66 | 15.52 | 15.58 | 524,346 | +0.11(+0.68%) |
Dec 19, 2005 | 15.55 | 15.58 | 15.45 | 15.48 | 715,618 | +0.19(+1.22%) |
Dec 16, 2005 | 16.25 | 16.25 | 15.24 | 15.29 | 449,416 | -0.07(-0.44%) |
Dec 15, 2005 | 15.19 | 15.36 | 15.15 | 15.36 | 700,954 | +0.23(+1.52%) |
Dec 14, 2005 | 15.05 | 15.14 | 14.96 | 15.13 | 792,481 | +0.17(+1.16%) |
Dec 13, 2005 | 15.08 | 15.08 | 14.86 | 14.96 | 545,455 | -0.15(-0.99%) |
Dec 12, 2005 | 15.06 | 15.15 | 15.03 | 15.11 | 542,877 | +0.16(+1.04%) |
Dec 09, 2005 | 14.89 | 15.00 | 14.87 | 14.95 | 663,087 | +0.06(+0.37%) |
Dec 08, 2005 | 15.02 | 15.14 | 14.85 | 14.89 | 1,400,136 | -0.53(-3.42%) |
Dec 07, 2005 | 15.56 | 15.58 | 15.41 | 15.42 | 693,864 | -0.03(-0.20%) |
Dec 06, 2005 | 15.43 | 15.50 | 15.38 | 15.45 | 806,500 | -0.32(-2.05%) |
Dec 05, 2005 | 15.87 | 15.89 | 15.72 | 15.78 | 611,844 | -0.15(-0.94%) |
Dec 02, 2005 | 15.98 | 16.01 | 15.85 | 15.92 | 627,153 | +0.09(+0.55%) |
Dec 01, 2005 | 15.27 | 15.86 | 15.27 | 15.84 | 787,002 | +0.64(+4.21%) |
Nov 30, 2005 | 15.33 | 15.38 | 15.14 | 15.20 | 964,900 | -0.14(-0.89%) |
Nov 29, 2005 | 15.38 | 15.51 | 15.28 | 15.33 | 825,515 | +0.07(+0.45%) |
Nov 28, 2005 | 15.38 | 15.38 | 15.22 | 15.27 | 425,568 | +0.06(+0.37%) |
Nov 25, 2005 | 15.31 | 15.31 | 15.17 | 15.21 | 280,381 | -0.14(-0.93%) |
Nov 23, 2005 | 15.20 | 15.38 | 15.20 | 15.35 | 686,452 | +0.34(+2.23%) |
Nov 22, 2005 | 15.04 | 15.04 | 14.91 | 15.02 | 812,140 | -0.13(-0.86%) |
Nov 21, 2005 | 15.06 | 15.17 | 15.02 | 15.15 | 601,531 | +0.11(+0.70%) |
Nov 18, 2005 | 14.99 | 15.09 | 14.99 | 15.04 | 611,361 | +0.00(+0.00%) |
Nov 17, 2005 | 14.85 | 15.05 | 14.74 | 15.04 | 917,686 | +0.40(+2.71%) |
Nov 16, 2005 | 14.57 | 14.65 | 14.55 | 14.65 | 679,039 | +0.30(+2.08%) |
Nov 15, 2005 | 14.43 | 14.50 | 14.34 | 14.35 | 798,282 | -0.01(-0.04%) |
Nov 14, 2005 | 14.37 | 14.40 | 14.27 | 14.35 | 672,594 | -0.20(-1.36%) |
Nov 11, 2005 | 14.53 | 14.58 | 14.47 | 14.55 | 514,194 | +0.11(+0.77%) |
Nov 10, 2005 | 14.34 | 14.45 | 14.23 | 14.44 | 914,463 | +0.13(+0.91%) |
Nov 09, 2005 | 14.24 | 14.35 | 14.23 | 14.31 | 751,552 | +0.52(+3.78%) |
Nov 08, 2005 | 13.83 | 13.85 | 13.68 | 13.79 | 474,232 | +0.01(+0.04%) |
Nov 07, 2005 | 13.81 | 13.84 | 13.74 | 13.78 | 604,915 | -0.24(-1.73%) |
Nov 04, 2005 | 14.12 | 14.13 | 14.01 | 14.03 | 959,905 | -0.02(-0.18%) |
Nov 03, 2005 | 14.06 | 14.15 | 14.02 | 14.05 | 1,278,315 | -0.13(-0.92%) |
Nov 02, 2005 | 14.12 | 14.20 | 14.09 | 14.18 | 836,794 | +0.02(+0.13%) |
Nov 01, 2005 | 14.09 | 14.23 | 14.06 | 14.16 | 649,390 | +0.23(+1.65%) |
Oct 31, 2005 | 13.87 | 14.01 | 13.85 | 13.93 | 570,915 | +0.21(+1.54%) |
Oct 28, 2005 | 13.65 | 13.74 | 13.54 | 13.72 | 680,006 | +0.06(+0.41%) |
Oct 27, 2005 | 13.82 | 13.89 | 13.64 | 13.67 | 658,897 | -0.33(-2.35%) |
Oct 26, 2005 | 14.03 | 14.14 | 13.98 | 13.99 | 594,441 | +0.04(+0.27%) |
Oct 25, 2005 | 14.16 | 14.17 | 13.94 | 13.96 | 915,914 | -0.29(-2.00%) |
Oct 24, 2005 | 13.96 | 14.27 | 13.88 | 14.24 | 1,472,810 | +0.28(+2.00%) |
Oct 21, 2005 | 13.99 | 14.06 | 13.87 | 13.96 | 893,515 | +0.45(+3.31%) |
Oct 20, 2005 | 13.93 | 13.93 | 13.52 | 13.52 | 1,156,655 | -0.42(-2.98%) |
Oct 19, 2005 | 13.60 | 13.96 | 13.53 | 13.93 | 1,366,619 | +0.04(+0.27%) |
Oct 18, 2005 | 13.93 | 13.94 | 13.88 | 13.89 | 1,237,708 | +0.12(+0.86%) |
Oct 17, 2005 | 13.75 | 13.80 | 13.73 | 13.78 | 418,961 | +0.09(+0.68%) |
Oct 14, 2005 | 13.70 | 13.75 | 13.60 | 13.68 | 779,429 | -0.13(-0.94%) |
Oct 13, 2005 | 13.70 | 13.87 | 13.69 | 13.81 | 1,322,790 | +0.35(+2.58%) |
Oct 12, 2005 | 13.65 | 13.65 | 13.28 | 13.47 | 1,660,054 | -0.84(-5.90%) |
Oct 11, 2005 | 14.37 | 14.45 | 14.30 | 14.31 | 420,733 | -0.01(-0.09%) |
Oct 10, 2005 | 14.37 | 14.45 | 14.27 | 14.32 | 472,137 | -0.01(-0.09%) |
Oct 07, 2005 | 14.17 | 14.35 | 14.17 | 14.34 | 699,504 | +0.32(+2.26%) |
Oct 06, 2005 | 13.96 | 14.14 | 13.82 | 14.02 | 1,616,868 | -0.45(-3.09%) |
Oct 05, 2005 | 14.68 | 14.71 | 14.47 | 14.47 | 1,071,896 | -0.57(-3.80%) |
Oct 04, 2005 | 15.17 | 15.32 | 15.04 | 15.04 | 414,127 | -0.07(-0.45%) |
Oct 03, 2005 | 15.20 | 15.20 | 15.09 | 15.11 | 569,787 | -0.19(-1.22%) |
Sep 30, 2005 | 15.27 | 15.37 | 15.27 | 15.29 | 498,241 | -0.14(-0.89%) |
Sep 29, 2005 | 15.33 | 15.44 | 15.27 | 15.43 | 1,110,247 | +0.45(+2.98%) |
Sep 28, 2005 | 14.93 | 15.04 | 14.93 | 14.98 | 764,604 | +0.06(+0.42%) |
Sep 27, 2005 | 15.08 | 15.08 | 14.84 | 14.92 | 838,567 | -0.22(-1.48%) |
Sep 26, 2005 | 14.96 | 15.15 | 14.96 | 15.14 | 1,106,702 | +0.52(+3.52%) |
Sep 23, 2005 | 14.65 | 14.76 | 14.57 | 14.63 | 776,528 | +0.14(+0.99%) |
Sep 22, 2005 | 14.47 | 14.60 | 14.43 | 14.48 | 558,507 | +0.03(+0.21%) |
Sep 21, 2005 | 14.55 | 14.63 | 14.42 | 14.45 | 414,288 | -0.04(-0.26%) |
Sep 20, 2005 | 14.52 | 14.84 | 14.48 | 14.49 | 1,452,990 | +0.66(+4.76%) |
Sep 19, 2005 | 13.93 | 14.03 | 13.80 | 13.83 | 480,677 | -0.09(-0.62%) |
Sep 16, 2005 | 14.01 | 14.01 | 13.85 | 13.92 | 448,772 | -0.02(-0.18%) |
Sep 15, 2005 | 13.89 | 13.99 | 13.89 | 13.94 | 352,572 | +0.04(+0.31%) |
Sep 14, 2005 | 13.90 | 13.96 | 13.71 | 13.90 | 852,103 | +0.07(+0.54%) |
Sep 13, 2005 | 13.89 | 13.93 | 13.76 | 13.83 | 599,437 | -0.20(-1.42%) |
Sep 12, 2005 | 14.34 | 14.34 | 14.00 | 14.03 | 419,283 | +0.05(+0.36%) |
Sep 09, 2005 | 13.84 | 14.09 | 13.82 | 13.98 | 628,925 | +0.20(+1.44%) |
Sep 08, 2005 | 13.92 | 13.92 | 13.75 | 13.78 | 403,008 | -0.14(-1.03%) |
Sep 07, 2005 | 14.00 | 14.06 | 13.90 | 13.92 | 756,708 | -0.08(-0.58%) |
Sep 06, 2005 | 13.90 | 14.00 | 13.81 | 14.00 | 436,847 | +0.10(+0.71%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.88 | 13.90 | 387,539 | -0.03(-0.22%) |
Sep 01, 2005 | 13.80 | 13.98 | 13.76 | 13.93 | 788,936 | +0.37(+2.75%) |
Aug 31, 2005 | 13.45 | 13.56 | 13.37 | 13.56 | 543,844 | +0.21(+1.58%) |
Aug 30, 2005 | 13.44 | 13.48 | 13.30 | 13.35 | 578,327 | -0.09(-0.65%) |
Aug 29, 2005 | 13.19 | 13.45 | 13.13 | 13.44 | 700,471 | -0.04(-0.32%) |
Aug 26, 2005 | 13.59 | 13.62 | 13.47 | 13.48 | 659,058 | -0.01(-0.05%) |
Aug 25, 2005 | 13.49 | 13.55 | 13.35 | 13.49 | 975,535 | -0.01(-0.05%) |
Aug 24, 2005 | 13.53 | 13.56 | 13.42 | 13.49 | 576,555 | -0.11(-0.78%) |
Aug 23, 2005 | 13.62 | 13.65 | 13.55 | 13.60 | 573,171 | -0.29(-2.06%) |
Aug 22, 2005 | 13.87 | 13.96 | 13.85 | 13.88 | 825,998 | +0.28(+2.05%) |
Aug 19, 2005 | 13.62 | 13.65 | 13.53 | 13.60 | 797,799 | -0.05(-0.36%) |
Aug 18, 2005 | 13.65 | 13.75 | 13.59 | 13.65 | 1,055,782 | -0.53(-3.72%) |
Aug 17, 2005 | 14.12 | 14.21 | 14.12 | 14.18 | 420,572 | +0.09(+0.62%) |
Aug 16, 2005 | 14.24 | 14.26 | 14.07 | 14.09 | 1,055,782 | -0.08(-0.57%) |
Aug 15, 2005 | 14.09 | 14.21 | 14.09 | 14.17 | 606,688 | +0.22(+1.60%) |
Aug 12, 2005 | 14.04 | 14.11 | 13.83 | 13.95 | 1,351,795 | -0.25(-1.75%) |
Aug 11, 2005 | 14.24 | 14.24 | 14.12 | 14.20 | 1,126,683 | -0.04(-0.31%) |
Aug 10, 2005 | 14.09 | 14.49 | 13.96 | 14.24 | 4,208,628 | +1.37(+10.60%) |
Aug 09, 2005 | 12.91 | 13.03 | 12.85 | 12.88 | 798,282 | +0.02(+0.14%) |
Aug 08, 2005 | 12.83 | 12.94 | 12.83 | 12.86 | 338,553 | +0.13(+1.02%) |
Aug 05, 2005 | 12.69 | 12.78 | 12.69 | 12.73 | 319,699 | -0.02(-0.15%) |
Aug 04, 2005 | 12.91 | 12.91 | 12.70 | 12.75 | 470,042 | -0.16(-1.25%) |
Aug 03, 2005 | 12.85 | 12.98 | 12.83 | 12.91 | 1,161,006 | -0.16(-1.23%) |
Aug 02, 2005 | 12.91 | 13.07 | 12.91 | 13.07 | 1,938,663 | +0.28(+2.18%) |